616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191300,30841771850,21150,21150,21150,21150,32202
|
|
20231120,191200,30841771850,21150,21150,21150,21150,0
|
|
20231120,191100,30841771850,21150,21150,21150,21150,0
|
|
20231120,191000,30841771850,21150,21150,21150,21150,0
|
|
20231120,190900,30841771850,21150,21150,21150,21150,0
|
|
20231120,190800,30841771850,21150,21150,21150,21150,0
|
|
20231120,190700,30841771850,21150,21150,21150,21150,0
|
|
20231120,190600,30841771850,21150,21150,21150,21150,0
|
|
20231120,190500,30841771850,21150,21150,21150,21150,0
|
|
20231120,190400,30841771850,21150,21150,21150,21150,0
|
|
20231120,190300,30841771850,21150,21150,21150,21150,0
|
|
20231120,190200,30841771850,21150,21150,21150,21150,0
|
|
20231120,190100,30841771850,21150,21150,21150,21150,0
|
|
20231120,190000,30841771850,21150,21150,21150,21150,0
|
|
20231120,185900,30841771850,21150,21150,21150,21150,0
|
|
20231120,185800,30841771850,21150,21150,21150,21150,0
|
|
20231120,185700,30841771850,21150,21150,21150,21150,0
|
|
20231120,185600,30841771850,21150,21150,21150,21150,0
|
|
20231120,185500,30841771850,21150,21150,21150,21150,0
|
|
20231120,185400,30841771850,21150,21150,21150,21150,0
|
|
20231120,185300,30841771850,21150,21150,21150,21150,0
|
|
20231120,185200,30841771850,21150,21150,21150,21150,0
|
|
20231120,185100,30841771850,21150,21150,21150,21150,0
|
|
20231120,185000,30841771850,21150,21150,21150,21150,0
|
|
20231120,184900,30841771850,21150,21150,21150,21150,0
|
|
20231120,184800,30841771850,21150,21150,21150,21150,0
|
|
20231120,184700,30841771850,21150,21150,21150,21150,0
|
|
20231120,184600,30841771850,21150,21150,21150,21150,0
|
|
20231120,184500,30841771850,21150,21150,21150,21150,0
|
|
20231120,184400,30841771850,21150,21150,21150,21150,0
|
|
20231120,184300,30841771850,21150,21150,21150,21150,32202
|
|
20231120,184200,30841771850,21150,21150,21150,21150,0
|
|
20231120,184100,30841771850,21150,21150,21150,21150,0
|
|
20231120,184000,30841771850,21150,21150,21150,21150,0
|
|
20231120,183900,30841771850,21150,21150,21150,21150,0
|
|
20231120,183800,30841771850,21150,21150,21150,21150,0
|
|
20231120,183700,30841771850,21150,21150,21150,21150,0
|
|
20231120,183600,30841771850,21150,21150,21150,21150,0
|
|
20231120,183500,30841771850,21150,21150,21150,21150,0
|
|
20231120,183400,30841771850,21150,21150,21150,21150,0
|
|
20231120,183300,30841771850,21150,21150,21150,21150,0
|
|
20231120,183200,30841771850,21150,21150,21150,21150,0
|
|
20231120,183100,30841771850,21150,21150,21150,21150,0
|
|
20231120,183000,30841771850,21150,21150,21150,21150,0
|
|
20231120,182900,30841771850,21150,21150,21150,21150,0
|
|
20231120,182800,30841771850,21150,21150,21150,21150,0
|
|
20231120,182700,30841771850,21150,21150,21150,21150,0
|
|
20231120,182600,30841771850,21150,21150,21150,21150,0
|
|
20231120,182500,30841771850,21150,21150,21150,21150,0
|
|
20231120,182400,30841771850,21150,21150,21150,21150,0
|
|
20231120,182300,30841771850,21150,21150,21150,21150,0
|
|
20231120,182200,30841771850,21150,21150,21150,21150,0
|
|
20231120,182100,30841771850,21150,21150,21150,21150,0
|
|
20231120,182000,30841771850,21150,21150,21150,21150,0
|
|
20231120,181900,30841771850,21150,21150,21150,21150,0
|
|
20231120,181800,30841771850,21150,21150,21150,21150,0
|
|
20231120,181700,30841771850,21150,21150,21150,21150,0
|
|
20231120,181600,30841771850,21150,21150,21150,21150,0
|
|
20231120,181500,30841771850,21150,21150,21150,21150,0
|
|
20231120,181400,30841771850,21150,21150,21150,21150,0
|
|
20231120,181300,30841771850,21150,21150,21150,21150,32202
|
|
20231120,181200,30841771850,21150,21150,21150,21150,0
|
|
20231120,181100,30841771850,21150,21150,21150,21150,0
|
|
20231120,181000,30841771850,21150,21150,21150,21150,0
|
|
20231120,180900,30841771850,21150,21150,21150,21150,0
|
|
20231120,180800,30841771850,21150,21150,21150,21150,0
|
|
20231120,180700,30841771850,21150,21150,21150,21150,0
|
|
20231120,180600,30841771850,21150,21150,21150,21150,0
|
|
20231120,180500,30841771850,21150,21150,21150,21150,0
|
|
20231120,180400,30841771850,21150,21150,21150,21150,0
|
|
20231120,180300,30841771850,21150,21150,21150,21150,0
|
|
20231120,180200,30841771850,21150,21150,21150,21150,0
|
|
20231120,180100,30841771850,21150,21150,21150,21150,0
|
|
20231120,180000,30841771850,21150,21150,21150,21150,0
|
|
20231120,175900,30841771850,21150,21150,21150,21150,0
|
|
20231120,175800,30841771850,21150,21150,21150,21150,0
|
|
20231120,175700,30841771850,21150,21150,21150,21150,0
|
|
20231120,175600,30841771850,21150,21150,21150,21150,0
|
|
20231120,175500,30841771850,21150,21150,21150,21150,0
|
|
20231120,175400,30841771850,21150,21150,21150,21150,0
|
|
20231120,175300,30841771850,21150,21150,21150,21150,0
|
|
20231120,175200,30841771850,21150,21150,21150,21150,0
|
|
20231120,175100,30841771850,21150,21150,21150,21150,0
|
|
20231120,175000,30841771850,21150,21150,21150,21150,0
|
|
20231120,174900,30841771850,21150,21150,21150,21150,0
|
|
20231120,174800,30841771850,21150,21150,21150,21150,0
|
|
20231120,174700,30841771850,21150,21150,21150,21150,0
|
|
20231120,174600,30841771850,21150,21150,21150,21150,0
|
|
20231120,174500,30841771850,21150,21150,21150,21150,0
|
|
20231120,174400,30841771850,21150,21150,21150,21150,0
|
|
20231120,174300,30841771850,21150,21150,21150,21150,32202
|
|
20231120,174200,30841771850,21150,21150,21150,21150,0
|
|
20231120,174100,30841771850,21150,21150,21150,21150,0
|
|
20231120,174000,30841771850,21150,21150,21150,21150,0
|
|
20231120,173900,30841771850,21150,21150,21150,21150,0
|
|
20231120,173800,30841771850,21150,21150,21150,21150,0
|
|
20231120,173700,30841771850,21150,21150,21150,21150,0
|
|
20231120,173600,30841771850,21150,21150,21150,21150,0
|
|
20231120,173500,30841771850,21150,21150,21150,21150,0
|
|
20231120,173400,30841771850,21150,21150,21150,21150,0
|
|
20231120,173300,30841771850,21150,21150,21150,21150,0
|
|
20231120,173200,30841771850,21150,21150,21150,21150,0
|
|
20231120,173100,30841771850,21150,21150,21150,21150,0
|
|
20231120,173000,30841771850,21150,21150,21150,21150,0
|
|
20231120,172900,30841771850,21150,21150,21150,21150,0
|
|
20231120,172800,30841771850,21150,21150,21150,21150,0
|
|
20231120,172700,30841771850,21150,21150,21150,21150,0
|
|
20231120,172600,30841771850,21150,21150,21150,21150,0
|
|
20231120,172500,30841771850,21150,21150,21150,21150,0
|
|
20231120,172400,30841771850,21150,21150,21150,21150,0
|
|
20231120,172300,30841771850,21150,21150,21150,21150,0
|
|
20231120,172200,30841771850,21150,21150,21150,21150,0
|
|
20231120,172100,30841771850,21150,21150,21150,21150,0
|
|
20231120,172000,30841771850,21150,21150,21150,21150,0
|
|
20231120,171900,30841771850,21150,21150,21150,21150,0
|
|
20231120,171800,30841771850,21150,21150,21150,21150,0
|
|
20231120,171700,30841771850,21150,21150,21150,21150,0
|
|
20231120,171600,30841771850,21150,21150,21150,21150,0
|
|
20231120,171500,30841771850,21150,21150,21150,21150,0
|
|
20231120,171400,30841771850,21150,21150,21150,21150,0
|
|
20231120,171300,30841771850,21150,21150,21150,21150,32202
|
|
20231120,171200,30841771850,21150,21150,21150,21150,0
|
|
20231120,171100,30841771850,21150,21150,21150,21150,0
|
|
20231120,171000,30841771850,21150,21150,21150,21150,0
|
|
20231120,170900,30841771850,21150,21150,21150,21150,0
|
|
20231120,170800,30841771850,21150,21150,21150,21150,0
|
|
20231120,170700,30841771850,21150,21150,21150,21150,0
|
|
20231120,170600,30841771850,21150,21150,21150,21150,0
|
|
20231120,170500,30841771850,21150,21150,21150,21150,0
|
|
20231120,170400,30841771850,21150,21150,21150,21150,0
|
|
20231120,170300,30841771850,21150,21150,21150,21150,0
|
|
20231120,170200,30841771850,21150,21150,21150,21150,0
|
|
20231120,170100,30841771850,21150,21150,21150,21150,0
|
|
20231120,170000,30841771850,21150,21150,21150,21150,0
|
|
20231120,165900,30841771850,21150,21150,21150,21150,0
|
|
20231120,165800,30841771850,21150,21150,21150,21150,0
|
|
20231120,165700,30841771850,21150,21150,21150,21150,0
|
|
20231120,165600,30841771850,21150,21150,21150,21150,0
|
|
20231120,165500,30841771850,21150,21150,21150,21150,0
|
|
20231120,165400,30841771850,21150,21150,21150,21150,0
|
|
20231120,165300,30841771850,21150,21150,21150,21150,0
|
|
20231120,165200,30841771850,21150,21150,21150,21150,0
|
|
20231120,165100,30841771850,21150,21150,21150,21150,0
|
|
20231120,165000,30841771850,21150,21150,21150,21150,0
|
|
20231120,164900,30841771850,21150,21150,21150,21150,0
|
|
20231120,164800,30841771850,21150,21150,21150,21150,0
|
|
20231120,164700,30841771850,21150,21150,21150,21150,0
|
|
20231120,164600,30841771850,21150,21150,21150,21150,0
|
|
20231120,164500,30841771850,21150,21150,21150,21150,0
|
|
20231120,164400,30841771850,21150,21150,21150,21150,0
|
|
20231120,164300,30841771850,21150,21150,21150,21150,32202
|
|
20231120,164200,30841771850,21150,21150,21150,21150,0
|
|
20231120,164100,30841771850,21150,21150,21150,21150,0
|
|
20231120,164000,30841771850,21150,21150,21150,21150,0
|
|
20231120,163900,30841771850,21150,21150,21150,21150,0
|
|
20231120,163800,30841771850,21150,21150,21150,21150,0
|
|
20231120,163700,30841771850,21150,21150,21150,21150,0
|
|
20231120,163600,30841771850,21150,21150,21150,21150,0
|
|
20231120,163500,30841771850,21150,21150,21150,21150,0
|
|
20231120,163400,30841771850,21150,21150,21150,21150,0
|
|
20231120,163300,30841771850,21150,21150,21150,21150,0
|
|
20231120,163200,30841771850,21150,21150,21150,21150,0
|
|
20231120,163100,30841771850,21150,21150,21150,21150,0
|
|
20231120,163000,30841771850,21150,21150,21150,21150,0
|
|
20231120,162900,30841771850,21150,21150,21150,21150,0
|
|
20231120,162800,30841771850,21150,21150,21150,21150,0
|
|
20231120,162700,30841771850,21150,21150,21150,21150,0
|
|
20231120,162600,30841771850,21150,21150,21150,21150,0
|
|
20231120,162500,30841771850,21150,21150,21150,21150,0
|
|
20231120,162400,30841771850,21150,21150,21150,21150,0
|
|
20231120,162300,30841771850,21150,21150,21150,21150,0
|
|
20231120,162200,30841771850,21150,21150,21150,21150,0
|
|
20231120,162100,30841771850,21150,21150,21150,21150,0
|
|
20231120,162000,30841771850,21150,21150,21150,21150,0
|
|
20231120,161900,30841771850,21150,21150,21150,21150,0
|
|
20231120,161800,30841771850,21150,21150,21150,21150,0
|
|
20231120,161700,30841771850,21150,21150,21150,21150,0
|
|
20231120,161600,30841771850,21150,21150,21150,21150,0
|
|
20231120,161500,30841771850,21150,21150,21150,21150,0
|
|
20231120,161400,30841771850,21150,21150,21150,21150,0
|
|
20231120,161300,30841771850,21150,21150,21150,21150,32202
|
|
20231120,161200,30841771850,21150,21150,21150,21150,0
|
|
20231120,161100,30841771850,21150,21150,21150,21150,0
|
|
20231120,161000,30841771850,21150,21150,21150,21150,0
|
|
20231120,160900,30841771850,21150,21150,21150,21150,0
|
|
20231120,160800,30841771850,21150,21150,21150,21150,0
|
|
20231120,160700,30841771850,21150,21150,21150,21150,0
|
|
20231120,160600,30841771850,21150,21150,21150,21150,0
|
|
20231120,160500,30841771850,21150,21150,21150,21150,0
|
|
20231120,160400,30841771850,21150,21150,21150,21150,0
|
|
20231120,160300,30841771850,21150,21150,21150,21150,0
|
|
20231120,160200,30841771850,21150,21150,21150,21150,0
|
|
20231120,160100,30841771850,21150,21150,21150,21150,0
|
|
20231120,160000,30841771850,21150,21150,21150,21150,0
|
|
20231120,155900,30841771850,21150,21150,21150,21150,0
|
|
20231120,155800,30841771850,21150,21150,21150,21150,0
|
|
20231120,155700,30841771850,21150,21150,21150,21150,0
|
|
20231120,155600,30841771850,21150,21150,21150,21150,0
|
|
20231120,155500,30841771850,21150,21150,21150,21150,0
|
|
20231120,155400,30841771850,21150,21150,21150,21150,0
|
|
20231120,155300,30841771850,21150,21150,21150,21150,0
|
|
20231120,155200,30841771850,21150,21150,21150,21150,0
|
|
20231120,155100,30841771850,21150,21150,21150,21150,0
|
|
20231120,155000,30841771850,21150,21150,21150,21150,0
|
|
20231120,154900,30841771850,21150,21150,21150,21150,0
|
|
20231120,154800,30841771850,21150,21150,21150,21150,0
|
|
20231120,154700,30841771850,21150,21150,21150,21150,0
|
|
20231120,154600,30841771850,21150,21150,21150,21150,0
|
|
20231120,154500,30841771850,21150,21150,21150,21150,0
|
|
20231120,154400,30841771850,21150,21150,21150,21150,0
|
|
20231120,154300,30841771850,21150,21150,21150,21150,32202
|
|
20231120,154200,30841771850,21150,21150,21150,21150,0
|
|
20231120,154100,30841771850,21150,21150,21150,21150,0
|
|
20231120,154000,30841771850,21150,21150,21150,21150,0
|
|
20231120,153900,30841771850,21150,21150,21150,21150,0
|
|
20231120,153800,30841771850,21150,21150,21150,21150,0
|
|
20231120,153700,30841771850,21150,21150,21150,21150,0
|
|
20231120,153600,30841771850,21150,21150,21150,21150,0
|
|
20231120,153500,30841771850,21150,21150,21150,21150,0
|
|
20231120,153400,30841771850,21150,21150,21150,21150,0
|
|
20231120,153300,30841771850,21150,21150,21150,21150,0
|
|
20231120,153200,30841771850,21150,21150,21150,21150,0
|
|
20231120,153100,30841771850,21150,21150,21150,21150,0
|
|
20231120,153000,30841771850,21150,21150,21150,21150,32202
|
|
20231120,152900,30160699550,21100,21100,21100,21100,0
|
|
20231120,152800,30160699550,21100,21100,21100,21100,0
|
|
20231120,152700,30160699550,21100,21100,21100,21100,0
|
|
20231120,152600,30160699550,21100,21100,21100,21100,0
|
|
20231120,152500,30160699550,21100,21100,21100,21100,0
|
|
20231120,152400,30160699550,21100,21100,21100,21100,0
|
|
20231120,152300,30160699550,21100,21100,21100,21100,0
|
|
20231120,152200,30160699550,21100,21100,21100,21100,0
|
|
20231120,152100,30160699550,21100,21100,21100,21100,0
|
|
20231120,152000,30160699550,21100,21100,21100,21100,0
|
|
20231120,151900,30160699550,21100,21100,21100,21050,8022
|
|
20231120,151800,29991736650,21100,21200,21200,21100,4207
|
|
20231120,151700,29902906950,21150,21200,21200,21100,4193
|
|
20231120,151600,29814213250,21200,21200,21250,21150,2146
|
|
20231120,151500,29768710500,21200,21150,21250,21100,2682
|
|
20231120,151400,29711890600,21100,21150,21250,21100,10503
|
|
20231120,151300,29489274450,21150,21100,21200,21100,3904
|
|
20231120,151200,29406687050,21100,21100,21150,21100,1296
|
|
20231120,151100,29379336150,21100,21100,21100,21050,2477
|
|
20231120,151000,29327088250,21100,21100,21150,21100,2386
|
|
20231120,150900,29276733000,21150,21150,21150,21100,1734
|
|
20231120,150800,29240072750,21150,21150,21150,21100,2244
|
|
20231120,150700,29192673200,21150,21150,21200,21100,1902
|
|
20231120,150600,29152398900,21150,21150,21200,21150,2104
|
|
20231120,150500,29107893250,21200,21150,21200,21150,737
|
|
20231120,150400,29092301800,21150,21150,21200,21100,2141
|
|
20231120,150300,29047019650,21150,21100,21150,21100,785
|
|
20231120,150200,29030435750,21100,21150,21150,21100,909
|
|
20231120,150100,29011238200,21150,21150,21200,21150,1505
|
|
20231120,150000,28979394950,21150,21200,21200,21150,2529
|
|
20231120,145900,28925824400,21200,21200,21250,21150,1462
|
|
20231120,145800,28894829300,21200,21200,21200,21150,811
|
|
20231120,145700,28877662150,21200,21250,21250,21200,1557
|
|
20231120,145600,28844645800,21200,21100,21200,21100,1602
|
|
20231120,145500,28810711000,21100,21100,21150,21100,1331
|
|
20231120,145400,28782626850,21100,21100,21150,21100,2284
|
|
20231120,145300,28734432100,21100,21150,21150,21100,1484
|
|
20231120,145200,28703072350,21150,21150,21200,21150,1050
|
|
20231120,145100,28680856800,21150,21250,21250,21150,1471
|
|
20231120,145000,28649668950,21200,21250,21250,21200,698
|
|
20231120,144900,28634865500,21250,21150,21250,21150,1400
|
|
20231120,144800,28605184650,21200,21250,21250,21150,950
|
|
20231120,144700,28585056900,21150,21200,21250,21150,3821
|
|
20231120,144600,28504048300,21250,21250,21250,21200,1895
|
|
20231120,144500,28463846700,21200,21250,21300,21200,8288
|
|
20231120,144400,28287792800,21250,21100,21250,21050,14953
|
|
20231120,144300,27971032450,21050,21000,21100,21000,3481
|
|
20231120,144200,27897744800,20950,20950,21000,20950,1419
|
|
20231120,144100,27867958650,21000,20950,21000,20950,230
|
|
20231120,144000,27863137550,20950,21000,21000,20900,1031
|
|
20231120,143900,27841539450,21000,20950,21000,20900,450
|
|
20231120,143800,27832112550,21000,21000,21000,20900,603
|
|
20231120,143700,27819498850,20900,21000,21000,20900,738
|
|
20231120,143600,27804038300,20950,20900,21000,20900,310
|
|
20231120,143500,27797546600,20900,21050,21050,20900,1469
|
|
20231120,143400,27766754600,21050,20950,21050,20950,1711
|
|
20231120,143300,27730846100,21000,20950,21000,20900,1030
|
|
20231120,143200,27709256900,21000,20950,21000,20900,719
|
|
20231120,143100,27694202400,20900,20900,20950,20900,182
|
|
20231120,143000,27690398550,20950,20900,20950,20850,1046
|
|
20231120,142900,27668574200,20900,20850,20900,20850,1181
|
|
20231120,142800,27643949200,20900,20900,20900,20850,1080
|
|
20231120,142700,27621429500,20850,20850,20850,20850,1781
|
|
20231120,142600,27584295650,20850,20800,20850,20800,1436
|
|
20231120,142500,27554401800,20800,20900,20900,20800,5846
|
|
20231120,142400,27432549700,20900,20900,20950,20850,1487
|
|
20231120,142300,27401481150,20900,20900,20950,20900,1949
|
|
20231120,142200,27360741150,20950,21000,21000,20900,1591
|
|
20231120,142100,27327414150,21000,21050,21050,21000,1781
|
|
20231120,142000,27290011500,21000,21050,21050,21000,381
|
|
20231120,141900,27282001350,21050,21050,21050,21050,72
|
|
20231120,141800,27280485750,21050,21000,21050,21000,297
|
|
20231120,141700,27274248300,21000,21000,21050,21000,233
|
|
20231120,141600,27269355200,21050,21000,21050,21000,896
|
|
20231120,141500,27250502100,21050,21000,21050,21000,291
|
|
20231120,141400,27244386200,21000,21000,21050,21000,2414
|
|
20231120,141300,27193690800,21000,20950,21000,20950,997
|
|
20231120,141200,27172753850,20950,20950,20950,20950,737
|
|
20231120,141100,27157313700,20900,20900,21000,20900,844
|
|
20231120,141000,27139637450,20900,20850,20900,20850,1487
|
|
20231120,140900,27108578000,20900,20900,20900,20850,183
|
|
20231120,140800,27104760950,20900,20900,20900,20850,1081
|
|
20231120,140700,27082196200,20850,20900,20900,20850,773
|
|
20231120,140600,27066065900,20850,20900,20900,20850,560
|
|
20231120,140500,27054362150,20900,20950,20950,20900,697
|
|
20231120,140400,27039793550,20950,20950,20950,20900,1860
|
|
20231120,140300,27000919300,20950,20900,20950,20850,1739
|
|
20231120,140200,26964575450,20900,20950,20950,20900,224
|
|
20231120,140100,26959883100,20950,20950,20950,20950,457
|
|
20231120,140000,26950308950,20950,20950,20950,20900,436
|
|
20231120,135900,26941182250,20950,20950,20950,20900,406
|
|
20231120,135800,26932689600,20900,20900,20950,20900,1011
|
|
20231120,135700,26911544700,20900,20950,20950,20900,432
|
|
20231120,135600,26902501250,20950,21000,21000,20950,117
|
|
20231120,135500,26900047100,20950,20900,20950,20900,573
|
|
20231120,135400,26888046200,20950,20900,20950,20900,1173
|
|
20231120,135300,26863519000,20950,21000,21000,20900,2396
|
|
20231120,135200,26813329900,20950,21050,21050,20950,1708
|
|
20231120,135100,26777429550,21050,20950,21050,20950,73
|
|
20231120,135000,26775894400,20950,21000,21050,20950,1087
|
|
20231120,134900,26753094150,21000,21000,21050,21000,326
|
|
20231120,134800,26746248100,21000,20950,21000,20950,628
|
|
20231120,134700,26733064150,21000,21000,21000,20950,334
|
|
20231120,134600,26726052950,21000,21000,21000,21000,206
|
|
20231120,134500,26721726950,21000,20950,21000,20950,352
|
|
20231120,134400,26714352500,20950,20950,21000,20950,485
|
|
20231120,134300,26704188750,20950,20950,20950,20950,749
|
|
20231120,134200,26688497200,20950,21000,21000,20950,1251
|
|
20231120,134100,26662269450,21000,20950,21050,20950,1550
|
|
20231120,134000,26629706700,20950,20950,21000,20900,1393
|
|
20231120,133900,26600523900,20950,20950,20950,20950,282
|
|
20231120,133800,26594616000,20950,20950,21000,20950,781
|
|
20231120,133700,26578252900,21000,20950,21000,20950,8
|
|
20231120,133600,26578084950,21000,21000,21000,20950,33
|
|
20231120,133500,26577393200,20950,21000,21050,20950,536
|
|
20231120,133400,26566146450,21050,21000,21050,20950,2609
|
|
20231120,133300,26511348750,21000,20950,21000,20900,786
|
|
20231120,133200,26494886550,20900,20950,20950,20850,1121
|
|
20231120,133100,26471448050,20900,20900,20950,20850,2023
|
|
20231120,133000,26429168950,20900,20900,20950,20900,2899
|
|
20231120,132900,26368569550,20900,21000,21000,20900,4586
|
|
20231120,132800,26272552250,21050,21000,21050,20950,1453
|
|
20231120,132700,26242065750,21000,21050,21050,20950,1836
|
|
20231120,132600,26203544850,21050,21050,21050,21000,1103
|
|
20231120,132500,26180381300,21050,21050,21100,21000,260
|
|
20231120,132400,26174912850,21000,21050,21050,21000,1413
|
|
20231120,132300,26145213450,21050,21100,21100,21050,46
|
|
20231120,132200,26144245050,21100,21000,21100,21000,364
|
|
20231120,132100,26136583650,21000,21050,21100,21000,789
|
|
20231120,132000,26120003100,21050,21000,21050,21000,219
|
|
20231120,131900,26115398600,21000,21000,21050,21000,1240
|
|
20231120,131800,26089336250,21000,21000,21050,21000,747
|
|
20231120,131700,26073648050,21000,21050,21050,21000,1526
|
|
20231120,131600,26041547750,21050,21050,21050,21050,181
|
|
20231120,131500,26037737700,21100,21150,21150,21050,243
|
|
20231120,131400,26032610000,21150,21100,21150,21100,333
|
|
20231120,131300,26025571400,21150,21100,21150,21100,1148
|
|
20231120,131200,26001347150,21100,21100,21100,21050,619
|
|
20231120,131100,25988311100,21100,21050,21100,21000,420
|
|
20231120,131000,25979485250,21050,21000,21050,21000,888
|
|
20231120,130900,25960808950,21000,21050,21050,21000,3665
|
|
20231120,130800,25883828400,21050,21100,21100,21050,3843
|
|
20231120,130700,25802897550,21150,21150,21150,21100,214
|
|
20231120,130600,25798382000,21150,21100,21150,21100,612
|
|
20231120,130500,25785460250,21150,21100,21150,21100,2972
|
|
20231120,130400,25722750950,21100,21150,21150,21100,744
|
|
20231120,130300,25707015400,21150,21150,21200,21100,1611
|
|
20231120,130200,25672941850,21150,21150,21200,21100,2225
|
|
20231120,130100,25625940000,21150,21200,21200,21150,2205
|
|
20231120,130000,25579281950,21200,21200,21200,21150,1190
|
|
20231120,125900,25554059850,21200,21200,21250,21200,464
|
|
20231120,125800,25544223000,21200,21200,21250,21200,549
|
|
20231120,125700,25532584150,21200,21200,21200,21200,1051
|
|
20231120,125600,25510302950,21200,21200,21250,21200,295
|
|
20231120,125500,25504039050,21250,21200,21300,21200,1204
|
|
20231120,125400,25478398900,21250,21250,21250,21200,451
|
|
20231120,125300,25468831150,21250,21200,21250,21200,923
|
|
20231120,125200,25449252000,21200,21250,21300,21200,3213
|
|
20231120,125100,25381056650,21250,21300,21350,21250,1144
|
|
20231120,125000,25356692650,21300,21300,21350,21300,190
|
|
20231120,124900,25352645450,21350,21350,21400,21300,1466
|
|
20231120,124800,25321346050,21400,21350,21400,21350,1276
|
|
20231120,124700,25294086700,21350,21400,21400,21300,1355
|
|
20231120,124600,25265158800,21350,21400,21400,21300,1275
|
|
20231120,124500,25237932100,21400,21250,21400,21250,5467
|
|
20231120,124400,25121222750,21300,21250,21300,21250,189
|
|
20231120,124300,25117203300,21250,21250,21300,21250,113
|
|
20231120,124200,25114801350,21250,21250,21250,21250,104
|
|
20231120,124100,25112591350,21250,21250,21250,21250,1004
|
|
20231120,124000,25091256350,21250,21250,21300,21200,1415
|
|
20231120,123900,25061189650,21200,21250,21250,21200,13
|
|
20231120,123800,25060913750,21200,21200,21250,21200,746
|
|
20231120,123700,25045098400,21200,21200,21250,21200,1157
|
|
20231120,123600,25020564400,21200,21250,21250,21200,2454
|
|
20231120,123500,24968433450,21250,21250,21250,21250,375
|
|
20231120,123400,24960464700,21250,21250,21300,21250,531
|
|
20231120,123300,24949178800,21250,21350,21350,21250,3341
|
|
20231120,123200,24878013100,21350,21350,21400,21300,1332
|
|
20231120,123100,24849576550,21400,21350,21400,21300,544
|
|
20231120,123000,24837955200,21350,21300,21350,21300,1248
|
|
20231120,122900,24811328750,21350,21350,21350,21350,362
|
|
20231120,122800,24803600050,21350,21350,21400,21300,2652
|
|
20231120,122700,24746975600,21400,21300,21400,21300,1658
|
|
20231120,122600,24711587650,21350,21350,21350,21300,476
|
|
20231120,122500,24701438800,21300,21300,21350,21300,1397
|
|
20231120,122400,24671671050,21300,21250,21350,21250,345
|
|
20231120,122300,24664311750,21350,21300,21350,21300,2076
|
|
20231120,122200,24620092850,21300,21300,21350,21300,959
|
|
20231120,122100,24599661550,21350,21400,21400,21350,2156
|
|
20231120,122000,24553598600,21400,21350,21400,21300,2629
|
|
20231120,121900,24497458200,21400,21300,21400,21250,2909
|
|
20231120,121800,24435422600,21300,21350,21400,21200,9438
|
|
20231120,121700,24234423650,21400,21350,21400,21250,10099
|
|
20231120,121600,24019059550,21350,21250,21350,21200,19488
|
|
20231120,121500,23603806900,21250,21050,21250,21000,9713
|
|
20231120,121400,23398599500,21050,21050,21100,21050,371
|
|
20231120,121300,23390789750,21050,21100,21100,21050,2974
|
|
20231120,121200,23328113600,21150,21100,21150,21100,522
|
|
20231120,121100,23317096900,21150,21150,21200,21100,402
|
|
20231120,121000,23308594550,21100,21100,21200,21100,781
|
|
20231120,120900,23292077250,21150,21150,21150,21100,310
|
|
20231120,120800,23285520900,21100,21100,21150,21100,441
|
|
20231120,120700,23276194350,21150,21100,21150,21100,787
|
|
20231120,120600,23259561150,21100,21100,21150,21100,217
|
|
20231120,120500,23254980450,21150,21050,21150,21050,928
|
|
20231120,120400,23235413400,21050,21050,21100,21050,230
|
|
20231120,120300,23230571350,21050,21100,21100,21050,1020
|
|
20231120,120200,23209078850,21150,21050,21150,21050,549
|
|
20231120,120100,23197494150,21150,21000,21150,21000,1864
|
|
20231120,120000,23158223500,21000,21050,21100,21000,3717
|
|
20231120,115900,23080018900,21100,21100,21100,21100,133
|
|
20231120,115800,23077212600,21100,21200,21200,21100,1697
|
|
20231120,115700,23041380550,21200,21150,21200,21150,1953
|
|
20231120,115600,23000066300,21150,21150,21150,21100,9
|
|
20231120,115500,22999876000,21150,21150,21150,21100,399
|
|
20231120,115400,22991448550,21100,21100,21100,21100,110
|
|
20231120,115300,22989127550,21100,21150,21150,21100,973
|
|
20231120,115200,22968576350,21150,21200,21200,21150,127
|
|
20231120,115100,22965890050,21200,21150,21200,21150,566
|
|
20231120,115000,22953903250,21150,21150,21200,21150,728
|
|
20231120,114900,22938506000,21200,21200,21200,21150,814
|
|
20231120,114800,22921257050,21200,21250,21250,21150,1457
|
|
20231120,114700,22890388050,21200,21200,21250,21150,4118
|
|
20231120,114600,22803082300,21200,21150,21200,21150,1421
|
|
20231120,114500,22773020700,21150,21100,21150,21050,432
|
|
20231120,114400,22763914000,21100,21150,21150,21100,294
|
|
20231120,114300,22757708100,21150,21100,21150,21050,1215
|
|
20231120,114200,22732047300,21150,21100,21150,21100,239
|
|
20231120,114100,22727004300,21050,21100,21100,21050,380
|
|
20231120,114000,22718990650,21100,21050,21100,21050,77
|
|
20231120,113900,22717366200,21050,21150,21150,21050,1336
|
|
20231120,113800,22689192000,21150,21100,21150,21100,1272
|
|
20231120,113700,22662300700,21150,21150,21150,21100,561
|
|
20231120,113600,22650436350,21100,21100,21100,21100,32
|
|
20231120,113500,22649761150,21100,21050,21150,21050,1775
|
|
20231120,113400,22612325850,21050,21000,21050,21000,178
|
|
20231120,113300,22608587150,21050,21050,21050,21000,145
|
|
20231120,113200,22605537350,21050,21050,21050,21050,131
|
|
20231120,113100,22602779800,21050,21050,21050,21000,460
|
|
20231120,113000,22593101550,21000,21050,21050,21000,768
|
|
20231120,112900,22576954350,21050,21000,21100,21000,993
|
|
20231120,112800,22556064800,21000,21050,21050,21000,35
|
|
20231120,112700,22555328450,21000,21000,21000,21000,124
|
|
20231120,112600,22552724450,21050,21050,21050,21000,626
|
|
20231120,112500,22539571550,21050,21100,21100,21050,78
|
|
20231120,112400,22537929100,21050,21050,21100,21050,1040
|
|
20231120,112300,22516019050,21000,21000,21050,20950,806
|
|
20231120,112200,22499094150,21000,21000,21000,21000,965
|
|
20231120,112100,22478829150,21000,20950,21000,20950,1155
|
|
20231120,112000,22454604200,20950,21050,21050,20950,1592
|
|
20231120,111900,22421171400,21050,21050,21100,21000,1366
|
|
20231120,111800,22392417100,21050,21050,21050,21000,654
|
|
20231120,111700,22378666050,21050,21050,21050,21000,251
|
|
20231120,111600,22373391500,21050,21000,21100,21000,323
|
|
20231120,111500,22366599950,21000,21100,21100,21000,754
|
|
20231120,111400,22350733400,21100,21150,21150,21050,302
|
|
20231120,111300,22344376150,21100,21050,21150,21050,1262
|
|
20231120,111200,22317730200,21050,21050,21100,21050,479
|
|
20231120,111100,22307644650,21050,21050,21100,21050,364
|
|
20231120,111000,22299978700,21050,21050,21100,21050,249
|
|
20231120,110900,22294732800,21100,21050,21100,21000,507
|
|
20231120,110800,22284066950,21050,21050,21150,21050,519
|
|
20231120,110700,22273096100,21050,21050,21100,21050,252
|
|
20231120,110600,22267788600,21050,21000,21050,20950,1659
|
|
20231120,110500,22232950150,21000,21100,21150,21000,3570
|
|
20231120,110400,22157840050,21150,21150,21150,21100,437
|
|
20231120,110300,22148607900,21150,21100,21200,21050,2784
|
|
20231120,110200,22089710850,21100,21150,21150,21100,1308
|
|
20231120,110100,22062096550,21150,21100,21150,21100,773
|
|
20231120,110000,22045765400,21100,21100,21150,21100,294
|
|
20231120,105900,22039561950,21100,21150,21150,21100,925
|
|
20231120,105800,22020025150,21150,21100,21150,21100,1564
|
|
20231120,105700,21986963700,21100,21150,21200,21100,1179
|
|
20231120,105600,21962027800,21150,21200,21200,21100,2018
|
|
20231120,105500,21919327450,21200,21100,21200,21100,3243
|
|
20231120,105400,21850615900,21100,21150,21150,21100,889
|
|
20231120,105300,21831820100,21150,21150,21150,21100,1493
|
|
20231120,105200,21800243600,21100,21150,21150,21100,463
|
|
20231120,105100,21790458750,21100,21100,21150,21050,561
|
|
20231120,105000,21778615450,21100,21100,21100,21050,324
|
|
20231120,104900,21771781300,21100,21050,21100,21000,645
|
|
20231120,104800,21758202700,21050,21050,21100,21000,1855
|
|
20231120,104700,21719152300,21050,21050,21100,21050,531
|
|
20231120,104600,21707970250,21100,21100,21100,21100,272
|
|
20231120,104500,21702231050,21100,21100,21100,21050,758
|
|
20231120,104400,21686239150,21050,21050,21050,20950,321
|
|
20231120,104300,21679482400,20950,20950,21050,20950,795
|
|
20231120,104200,21662776250,21000,21000,21000,21000,626
|
|
20231120,104100,21649630250,21000,21000,21050,20950,508
|
|
20231120,104000,21638954450,21000,21000,21000,21000,244
|
|
20231120,103900,21633830450,21000,21050,21050,20950,2116
|
|
20231120,103800,21589407000,21000,21000,21050,21000,1283
|
|
20231120,103700,21562450450,21050,21050,21050,21000,686
|
|
20231120,103600,21548037000,21000,21100,21100,21000,5407
|
|
20231120,103500,21434424250,21050,21100,21150,21050,1779
|
|
20231120,103400,21396932650,21100,21100,21150,21100,1447
|
|
20231120,103300,21366400500,21100,21150,21150,21100,971
|
|
20231120,103200,21345909700,21100,21100,21150,21100,2541
|
|
20231120,103100,21292253950,21150,21050,21150,21050,3578
|
|
20231120,103000,21216642850,21050,20950,21050,20950,4792
|
|
20231120,102900,21115980950,20950,21000,21000,20950,1121
|
|
20231120,102800,21092464300,21000,20950,21000,20950,255
|
|
20231120,102700,21087114400,21000,20950,21000,20950,2199
|
|
20231120,102600,21041030150,20950,21000,21000,20950,999
|
|
20231120,102500,21020074550,21000,21050,21050,21000,817
|
|
20231120,102400,21002915900,21000,21000,21050,21000,820
|
|
20231120,102300,20985691000,21000,21050,21050,20950,5344
|
|
20231120,102200,20873508650,21050,21000,21050,21000,1121
|
|
20231120,102100,20849930350,21050,21050,21100,21000,1554
|
|
20231120,102000,20817223350,21050,21050,21100,21000,2210
|
|
20231120,101900,20770699300,21050,21050,21050,21000,522
|
|
20231120,101800,20759717200,21100,21100,21100,21050,2867
|
|
20231120,101700,20699275750,21100,21050,21100,20950,1698
|
|
20231120,101600,20663559450,21000,21050,21050,20950,946
|
|
20231120,101500,20643683600,21000,21050,21050,20950,624
|
|
20231120,101400,20630581400,21050,21000,21050,20950,2718
|
|
20231120,101300,20573567100,21000,21000,21050,20950,1368
|
|
20231120,101200,20544834100,21000,21000,21000,20950,182
|
|
20231120,101100,20541017200,21000,20950,21000,20900,2317
|
|
20231120,101000,20492480650,20950,21000,21050,20900,5964
|
|
20231120,100900,20367387800,21050,21100,21100,21000,2231
|
|
20231120,100800,20320407900,21100,21000,21100,21000,3836
|
|
20231120,100700,20239695500,21000,20900,21050,20900,2803
|
|
20231120,100600,20180873300,20900,20950,20950,20900,644
|
|
20231120,100500,20167398600,20950,20900,20950,20850,1165
|
|
20231120,100400,20143047300,20900,20900,20950,20850,1198
|
|
20231120,100300,20118013100,20900,20900,20950,20850,1619
|
|
20231120,100200,20084178750,20900,20950,20950,20850,826
|
|
20231120,100100,20066902250,20950,20850,20950,20850,1121
|
|
20231120,100000,20043481700,20850,20950,21000,20850,6599
|
|
20231120,095900,19905512900,20950,21000,21000,20900,2161
|
|
20231120,095800,19860251150,21000,20850,21000,20800,5364
|
|
20231120,095700,19748270700,20850,20900,20950,20850,1879
|
|
20231120,095600,19709027050,20900,20850,20900,20850,1363
|
|
20231120,095500,19680546350,20850,20800,20900,20800,1239
|
|
20231120,095400,19654749750,20850,20900,20900,20800,2491
|
|
20231120,095300,19602838800,20900,21000,21000,20800,3854
|
|
20231120,095200,19522209950,21000,20850,21000,20850,4258
|
|
20231120,095100,19433038150,20750,20750,20850,20750,6798
|
|
20231120,095000,19291669500,20800,20900,20950,20750,12049
|
|
20231120,094900,19040673700,20950,20950,20950,20900,3348
|
|
20231120,094800,18970591750,20900,20950,21000,20900,7346
|
|
20231120,094700,18816623300,20950,20900,20950,20850,3185
|
|
20231120,094600,18749995200,20900,20900,20950,20850,2430
|
|
20231120,094500,18699234850,20900,20850,20900,20850,2060
|
|
20231120,094400,18656233300,20900,20850,20950,20800,5873
|
|
20231120,094300,18533702200,20800,20800,20950,20750,18425
|
|
20231120,094200,18150012400,20800,21100,21150,20700,41357
|
|
20231120,094100,17287481000,21150,21300,21350,20900,52309
|
|
20231120,094000,16184626050,21250,21350,21400,21200,11291
|
|
20231120,093900,15944278150,21300,21450,21450,21300,6619
|
|
20231120,093800,15802875650,21400,21550,21550,21400,8961
|
|
20231120,093700,15610547450,21550,21550,21550,21450,10095
|
|
20231120,093600,15393279200,21550,21500,21550,21450,5403
|
|
20231120,093500,15277164250,21500,21550,21600,21450,3433
|
|
20231120,093400,15203322150,21500,21550,21600,21500,3885
|
|
20231120,093300,15119667300,21550,21550,21600,21550,2342
|
|
20231120,093200,15069189600,21550,21500,21550,21500,2558
|
|
20231120,093100,15014130100,21500,21500,21550,21500,5780
|
|
20231120,093000,14889837100,21500,21650,21700,21450,19158
|
|
20231120,092900,14476405050,21650,21650,21700,21550,11567
|
|
20231120,092800,14226211050,21600,21550,21650,21550,6792
|
|
20231120,092700,14079361550,21500,21500,21550,21450,2712
|
|
20231120,092600,14020995400,21500,21450,21500,21400,3287
|
|
20231120,092500,13950498200,21400,21450,21500,21400,3118
|
|
20231120,092400,13883654050,21450,21500,21550,21450,4132
|
|
20231120,092300,13794876800,21450,21500,21550,21450,6104
|
|
20231120,092200,13663498800,21500,21400,21500,21400,2574
|
|
20231120,092100,13608340150,21400,21400,21450,21350,2330
|
|
20231120,092000,13558479850,21450,21500,21500,21350,5419
|
|
20231120,091900,13442387650,21450,21450,21500,21400,4699
|
|
20231120,091800,13341563650,21450,21350,21450,21300,4279
|
|
20231120,091700,13250235250,21400,21350,21400,21300,3803
|
|
20231120,091600,13169039450,21350,21500,21500,21300,9870
|
|
20231120,091500,12958145150,21500,21300,21500,21250,11551
|
|
20231120,091400,12710883850,21300,21350,21400,21150,27590
|
|
20231120,091300,12125068650,21300,21500,21600,21250,41700
|
|
20231120,091200,11233322000,21550,21700,21700,21500,9933
|
|
20231120,091100,11019018750,21650,21750,21800,21650,9513
|
|
20231120,091000,10812577150,21800,21700,21800,21700,7624
|
|
20231120,090900,10646821850,21700,21650,21850,21600,12805
|
|
20231120,090800,10367976800,21700,21550,21800,21550,10587
|
|
20231120,090700,10138516600,21550,21650,21750,21550,13371
|
|
20231120,090600,9849441300,21650,21750,21750,21600,13674
|
|
20231120,090500,9553087700,21700,21550,21900,21550,15709
|
|
20231120,090400,9211375900,21550,21600,21750,21500,30415
|
|
20231120,090300,8555290250,21700,21750,22100,21600,36660
|
|
20231120,090200,7757586900,21700,21750,21950,21600,40059
|
|
20231120,090100,6886690400,21750,22050,22300,21650,92246
|
|
20231120,090000,4866443600,22050,22100,22450,21900,144882
|